NEW Tour v265
UCTT
ULTRA CLEAN HLDGS IN
$106.48 -17.84%
$109.67 (+3.00%)🌙
as of 07/02 07:07 PM
(7/1 19:06) ◀
|
Thursday, July 2, 2026 (7:07pm)
January 2026
|
▶ (7/6 19:06)
◀ 7/2 19:07 ▶

Option Volume

Detail
ℹ
Current (07/02) 970
Calls: 725 (75%)
Puts: 245 (25%)
Prior (07/01) 1,188
Calls: 603 (51%)
Puts: 585 (49%)
Current vs Prior -18.35%
Calls: +20.23% (Calls)
Puts: -58.12% (Puts)
Prior 7-Day Total 4,984
Calls: 3,618 (73%)
Puts: 1,366 (27%)
Prior 7-Day Average 712
Calls: 516 (73%)
Puts: 195 (27%)
Current vs Prior 7-Day Avg +36.24%
Calls: +40.27%
Puts: +25.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.07M
Calls: $774.6K (72%)
Puts: $295.6K (28%)
Prior (07/01) $1.49M
Calls: $1.06M (71%)
Puts: $426.3K (29%)
Current vs Prior -28.23%
Calls: -27.25%
Puts: -30.66%
Prior 7-Day Total $7.81M
Calls: $6.81M (87%)
Puts: $999.7K (13%)
Prior 7-Day Average $1.12M
Calls: $972.6K (87%)
Puts: $142.8K (13%)
Current vs Prior 7-Day Avg -4.06%
Calls: -20.37%
Puts: +107.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.34
Prior (07/01) 0.97
Current vs Prior -65.17%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -13.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 4,054
Calls: 3,851 (95%)
Puts: 203 (5%)
Prior (07/01) 3,346
Calls: 3,080 (92%)
Puts: 266 (8%)
Current vs Prior +21.16%
Prior 7-Day Total 19,484
Calls: 14,811 (76%)
Puts: 4,673 (24%)
Prior 7-Day Average 2,783
Calls: 2,115 (76%)
Puts: 667 (24%)
Current vs Prior 7-Day Avg +45.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 20.14% | 35.36%
Prior 18.91% | 33.37%
Current vs Prior +6.55% | +5.95%
Prior 7-Day Avg 20.33% | 32.92%
Current vs 7-Day Avg -0.93% | +7.41%
Prior 7-Day Eod 18.91% | 33.37%
Current vs 7-Day Eod +6.55% | +5.95%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Prior 14.88% | 12.18%
Calls: 13.84% | 8.07%
Puts: 15.93% | 16.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.30% | 12.68%
Calls: 16.55% | 11.60%
Puts: 18.06% | 13.76%
Current vs 7-Day Avg -14.00% | -3.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($774.6K). Extreme bullish P/C ratio of 0.34 - heavy call buying (725 calls vs 245 puts). P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (3,851 calls vs 203 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1725.0027.60$26.309.9%10.79--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.65, highest 0.79)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1714.0016.40$15.2015.8%60.7237
$100.00Jul 1711.7013.30$12.5012.8%30.64--
$105.00Jul 178.6010.90$9.7523.6%20.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1725.0027.60$26.309.9%10.79--
$125.00Jul 1720.9023.50$22.2011.7%220.7219
$120.00Jul 1716.9019.20$18.0512.7%30.6934
$115.00Jul 1713.5016.20$14.8518.2%80.5925
$110.00Jul 1710.4013.00$11.7022.2%210.5248

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 479, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 173.004.50$3.7540.0%2500.28101
$115.00Jul 175.306.90$6.1026.2%280.40117
$120.00Jul 172.455.50$3.9876.6%110.31117
$135.00Jul 170.403.40$1.90157.9%90.17511
$95.00Jul 1714.0016.40$15.2015.8%60.7237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.451.35$0.90100.0%530.08--
$100.00Jul 175.508.00$6.7537.0%220.3532
$125.00Jul 1720.9023.50$22.2011.7%220.7219
$95.00Jul 173.705.90$4.8045.8%210.28--
$110.00Jul 1710.4013.00$11.7022.2%210.5248

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 20.74, avg 3.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.23$4.77$0.2320.74$120.23
$130.00$135.00Jul 17$0.57$4.43$0.577.77$130.57
$125.00$130.00Jul 17$1.28$3.72$1.282.91$126.28
$105.00$110.00Jul 17$1.80$3.20$1.801.78$106.80
$110.00$115.00Jul 17$1.85$3.15$1.851.70$111.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.35$4.65$0.3513.29$79.65
$85.00$80.00Jul 17$0.70$4.30$0.706.14$84.30
$95.00$90.00Jul 17$1.47$3.53$1.472.40$93.53
$90.00$85.00Jul 17$1.73$3.27$1.731.89$88.27
$105.00$100.00Jul 17$1.80$3.20$1.801.78$103.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.88, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$2.75$2.75$2.251.22$102.75
$95.00$100.00Jul 17$2.70$2.70$2.301.17$97.70
$115.00$120.00Jul 17$2.12$2.12$2.880.74$117.12
$110.00$115.00Jul 17$1.85$1.85$3.150.59$111.85
$105.00$110.00Jul 17$1.80$1.80$3.200.56$106.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.15$4.15$0.854.88$120.85
$130.00$125.00Jul 17$4.10$4.10$0.904.56$125.90
$120.00$115.00Jul 17$3.20$3.20$1.801.78$116.80
$110.00$105.00Jul 17$3.15$3.15$1.851.70$106.85
$115.00$110.00Jul 17$3.15$3.15$1.851.70$111.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 17.19% of stock, avg 20.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$9.75$8.55$18.30$86.70$123.3017.19%
$100.00Jul 17$12.50$6.75$19.25$80.75$119.2518.08%
$110.00Jul 17$7.95$11.70$19.65$90.35$129.6518.45%
$95.00Jul 17$15.20$4.80$20.00$75.00$115.0018.78%
$115.00Jul 17$6.10$14.85$20.95$94.05$135.9519.68%
$120.00Jul 17$3.98$18.05$22.03$97.97$142.0320.69%
$125.00Jul 17$3.75$22.20$25.95$99.05$150.9524.37%
$130.00Jul 17$2.47$26.30$28.77$101.23$158.7727.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.82% of stock, avg 9.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$85.00Jul 17$2.47$1.60$4.07$80.93$134.07
$125.00$85.00Jul 17$3.75$1.60$5.35$79.65$130.35
$120.00$85.00Jul 17$3.98$1.60$5.58$79.42$125.58
$130.00$90.00Jul 17$2.47$3.33$5.80$84.20$135.80
$125.00$90.00Jul 17$3.75$3.33$7.08$82.92$132.08
$130.00$95.00Jul 17$2.47$4.80$7.27$87.73$137.27
$120.00$90.00Jul 17$3.98$3.33$7.31$82.69$127.31
$115.00$85.00Jul 17$6.10$1.60$7.70$77.30$122.70
$125.00$95.00Jul 17$3.75$4.80$8.55$86.45$133.55
$120.00$95.00Jul 17$3.98$4.80$8.78$86.22$128.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 16.86, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.72$0.2816.86$120.28$134.72
85/90100/105Jul 17$4.48$0.528.62$85.52$104.48
115/120125/130Jul 17$4.48$0.528.62$115.52$129.48
85/9095/100Jul 17$4.43$0.577.77$85.57$99.43
105/110125/130Jul 17$4.43$0.577.77$105.57$129.43
110/115125/130Jul 17$4.43$0.577.77$110.57$129.43
90/95100/105Jul 17$4.22$0.785.41$90.78$104.22
95/100115/120Jul 17$4.07$0.934.38$95.93$119.07
100/105115/120Jul 17$3.92$1.083.63$101.08$118.92
85/90115/120Jul 17$3.85$1.153.35$86.15$118.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.71$4.296.04
$100.00$105.00$110.00Jul 17$0.95$4.054.26
$115.00$120.00$125.00Jul 17$1.89$3.111.65
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.05$4.9599.00
$75.00$80.00$85.00Jul 17$0.35$4.6513.29
$90.00$95.00$100.00Jul 17$0.48$4.529.42
$115.00$120.00$125.00Jul 17$0.95$4.054.26
$80.00$85.00$90.00Jul 17$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$1.19$3.81
$130.00$135.001:2Jul 17-$1.33$3.67
$115.00$120.001:2Jul 17-$1.86$3.14
$120.00$125.001:2Jul 17-$3.52$1.48
$110.00$115.001:2Jul 17-$4.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.20$4.80
$85.00$80.001:2Jul 17-$0.20$4.80
$95.00$90.001:2Jul 17-$1.86$3.14
$100.00$95.001:2Jul 17-$2.85$2.15
$105.00$100.001:2Jul 17-$4.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.86%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Jul 17$7.300.483.3%6.86%10.16%558
$115.00Jul 17$5.300.408.0%4.98%12.98%28117
$125.00Jul 17$3.000.2817.4%2.82%20.21%250101
$120.00Jul 17$2.450.3112.7%2.30%15.00%11117
$130.00Jul 17$1.150.2122.1%1.08%23.17%643
$135.00Jul 17$0.400.1726.8%0.38%27.16%9511

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 157 contracts (avg 631 vol/day, 155 traded recently)

UCTT averages only 631 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $40.00 09-18 call last traded $49.00 on 06/08 (now $65.60/$68.40) — try a limit near $65.60. Also watch the $45.00 09-18 call last traded $67.20 on 06/23 (now $61.00/$63.80) — try a limit near $62.40; the $45.00 12-18 call last traded $68.90 on 06/23 (now $63.20/$66.10) — try a limit near $64.65. Most tradeable put: the $125.00 07-17 put last traded $14.30 on 06/26 (now $20.90/$23.50) — try a limit near $20.90.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$8.60$10.90$9.75$14.00 06/23$3.35–$39.20$9.75--
$105.00Aug 21$16.60$19.50$18.05$25.60 06/25$17.15–$44.55$18.05--
$105.00Sep 18$20.00$22.80$21.40$22.50 06/23$9.10–$47.30$21.40--
$105.00Dec 18$29.40$32.00$30.70$37.33 06/25$14.05–$55.55$30.70--
$110.00Jul 17$7.30$8.60$7.95$13.40 06/26$2.75–$34.90$7.9558
$110.00Aug 21$14.50$17.40$15.95$22.00 06/26$15.25–$41.20$15.955
$110.00Sep 18$18.10$21.00$19.55$24.50 06/26$8.00–$44.25$19.55--
$110.00Dec 18$27.50$30.20$28.85$33.50 06/25$12.80–$52.60$28.8527
$100.00Jul 17$11.70$13.30$12.50$22.00 06/25$4.40–$43.90$12.50--
$100.00Aug 21$18.90$21.90$20.40$22.85 06/25$19.75–$48.40$20.40--
$100.00Sep 18$22.20$24.90$23.55$23.90 06/24$10.35–$51.00$23.55--
$100.00Dec 18$31.30$34.00$32.65$30.34 06/24$15.45–$58.45$31.30--
$115.00Jul 17$5.30$6.90$6.10$11.74 06/26$2.20–$30.80$6.10117
$115.00Aug 21$12.70$15.50$14.10$16.23 06/23$13.35–$37.90$14.10--
$115.00Sep 18$16.00$19.40$17.70$24.00 06/26$6.95–$40.90$17.7038
$115.00Dec 18$26.20$28.50$27.35$32.69 06/25$11.90–$49.65$27.3568
$95.00Jul 17$14.00$16.40$15.20$23.05 06/26$5.45–$48.45$15.2037
$95.00Aug 21$21.80$24.20$23.00$32.69 06/25$22.45–$52.35$23.00--
$95.00Sep 18$24.60$27.30$25.95$28.92 06/26$11.45–$54.65$25.95--
$95.00Dec 18$33.30$36.30$34.80$41.70 06/25$17.00–$61.50$34.80--
$120.00Jul 17$2.45$5.50$3.98$9.90 06/26$1.53–$26.95$3.98117
$120.00Aug 21$11.00$14.00$12.50$16.70 06/26$11.55–$34.85$12.50163
$120.00Sep 18$15.60$18.00$16.80$20.06 06/26$6.40–$38.15$16.8032
$120.00Dec 18$24.20$26.70$25.45$30.65 06/25$10.90–$47.35$25.45--
$90.00Jul 17$17.60$20.60$19.10$22.60 06/23$6.95–$53.25$19.10--
$90.00Aug 21$24.20$27.40$25.80$25.48 06/24$25.45–$56.55$25.48--
$90.00Sep 18$27.30$29.90$28.60$36.14 06/26$13.15–$58.25$28.60--
$90.00Dec 18$35.50$38.50$37.00$44.90 06/25$18.85–$64.70$37.00--
$125.00Jul 17$3.00$4.50$3.75$8.62 06/26$1.83–$23.50$3.75101
$125.00Aug 21$9.50$12.40$10.95$15.00 06/25$9.95–$31.95$10.95--
$125.00Sep 18$13.20$16.50$14.85$14.70 06/23$5.55–$35.15$14.70--
$125.00Dec 18$22.70$25.40$24.05$27.67 06/25$10.15–$45.10$24.05222
$85.00Jul 17$21.50$24.50$23.00$24.26 06/24$8.55–$58.50$23.00--
$85.00Sep 18$30.30$32.90$31.60$43.30 06/22$15.10–$62.20$31.6059
$85.00Dec 18$38.00$40.80$39.40$44.90 06/26$20.50–$68.10$39.40--
$130.00Jul 17$1.15$3.80$2.47$4.79 06/26$1.40–$20.00$2.4743
$130.00Aug 21$8.20$11.10$9.65$10.35 06/23$8.60–$29.20$9.6513
$130.00Sep 18$11.90$14.80$13.35$16.38 06/26$4.85–$32.35$13.35102
$130.00Dec 18$21.30$23.80$22.55$26.02 06/26$9.55–$43.10$22.5546
$80.00Jul 17$25.90$28.70$27.30$31.13 06/24$10.65–$63.40$27.30--
$80.00Aug 21$30.70$33.30$32.00$35.00 06/23$32.00–$64.70$32.00--
$80.00Sep 18$33.40$35.90$34.65$38.60 06/23$16.90–$66.70$34.65--
$80.00Dec 18$40.60$43.10$41.85$40.30 06/24$22.55–$71.65$40.60--
$135.00Jul 17$0.40$3.40$1.90$4.76 06/26$1.48–$16.20$1.90511
$135.00Aug 21$7.00$10.00$8.50$7.80 06/24$7.65–$26.65$7.80--
$135.00Sep 18$10.70$13.40$12.05$15.10 06/25$6.00–$30.65$12.05--
$135.00Dec 18$20.00$22.50$21.25$21.30 06/23$11.90–$41.00$21.25--
$75.00Jul 17$30.40$33.20$31.80$43.00 06/18$13.50–$68.35$31.80--
$75.00Sep 18$36.80$39.30$38.05$48.75 06/25$19.35–$70.60$38.0548
$75.00Dec 18$43.30$46.00$44.65$43.20 06/24$24.45–$75.15$43.30--
$140.00Jul 17$0.20$2.25$1.23$3.90 06/26$1.23–$14.05$1.23755
$140.00Aug 21$6.00$9.10$7.55$12.17 06/22$6.50–$24.70$7.5534
$140.00Sep 18$10.00$13.00$11.50$12.37 06/25$5.40–$28.45$11.50--
$140.00Dec 18$18.80$21.20$20.00$19.41 06/23$10.95–$38.95$19.4160
$70.00Jul 17$35.20$37.90$36.55$27.50 06/11$16.75–$73.35$35.20--
$70.00Sep 18$40.30$42.90$41.60$44.00 06/24$22.00–$75.05$41.60--
$70.00Dec 18$46.20$48.70$47.45$48.50 06/24$26.85–$78.95$47.45--
$145.00Jul 17$0.25$1.65$0.95$2.58 06/26$0.95–$11.60$0.9530
$145.00Sep 18$8.60$11.60$10.10$9.00 06/23$8.55–$26.55$9.00--
$145.00Dec 18$17.50$20.20$18.85$20.95 06/25$16.20–$37.05$18.8515
$65.00Jul 17$40.00$42.70$41.35$55.20 06/25$20.40–$78.30$41.35--
$65.00Sep 18$44.10$47.20$45.65$57.55 06/25$25.10–$79.85$45.65--
$65.00Dec 18$49.20$52.00$50.60$48.30 06/24$29.45–$82.95$49.209
$150.00Jul 17$0.05$1.40$0.73$2.42 06/26$0.73–$9.80$0.73121
$150.00Sep 18$7.70$10.90$9.30$11.99 06/25$7.55–$24.55$9.30--
$150.00Dec 18$16.40$19.00$17.70$20.80 06/26$15.05–$35.55$17.7026
$60.00Aug 21$46.50$49.80$48.15$62.23 06/22$48.15–$83.00$48.15--
$60.00Sep 18$48.00$50.60$49.30$54.20 06/23$28.50–$84.15$49.30--
$60.00Dec 18$52.40$55.50$53.95$59.79 06/16$32.55–$86.70$53.95--
$155.00Jul 17$0.10$2.40$1.25$2.00 06/25$0.95–$7.90$1.2561
$155.00Aug 21$3.80$7.00$5.40$4.85 06/24$4.60–$18.80$4.85--
$155.00Dec 18$15.40$18.00$16.70$21.30 06/18$14.40–$33.60$16.70--
$55.00Jul 17$49.90$52.70$51.30$66.48 06/22$28.75–$87.95$51.303
$55.00Sep 18$52.20$54.90$53.55$68.12 06/18$32.00–$88.95$53.55--
$55.00Dec 18$55.70$58.50$57.10$67.24 06/25$35.55–$90.70$57.10--
$160.00Aug 21$3.90$5.30$4.60$5.60 06/26$4.15–$16.85$4.6015
$160.00Sep 18$6.50$9.50$8.00$9.64 06/25$6.30–$21.00$8.00--
$160.00Dec 18$14.40$17.50$15.95$13.90 06/23$13.25–$32.05$14.40--
$50.00Sep 18$56.50$59.20$57.85$45.50 06/09$35.90–$93.45$56.50--
$50.00Dec 18$59.50$62.40$60.95$40.96 06/08$38.60–$95.30$59.505
$165.00Jul 17$0.00$2.45$1.23$1.11 06/26$0.95–$5.20$1.11--
$165.00Dec 18$13.50$16.40$14.95$15.10 06/16$12.85–$30.60$14.9516
$45.00Sep 18$61.00$63.80$62.40$67.20 06/23$39.95–$98.10$62.4065
$45.00Dec 18$63.20$66.10$64.65$68.90 06/23$42.00–$99.70$64.6553
$170.00Jul 17$0.10$0.55$0.33$0.79 06/26$0.33–$4.15$0.33170
$170.00Sep 18$4.80$7.70$6.25$8.70 06/22$5.30–$18.30$6.25--
$170.00Dec 18$12.70$15.70$14.20$16.12 06/26$11.85–$29.40$14.2013
$40.00Jul 17$64.90$68.30$66.60$51.51 06/10$42.55–$102.85$64.90--
$40.00Sep 18$65.60$68.40$67.00$49.00 06/08$43.95–$103.10$65.60526
$40.00Dec 18$67.20$70.40$68.80$48.61 06/08$45.95–$104.25$67.20--
$35.00Sep 18$70.30$73.40$71.85$74.87 06/12$48.75–$107.65$71.85--
$180.00Dec 18$11.20$13.90$12.55$15.35 06/25$10.20–$26.45$12.5567
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$7.70$9.40$8.55$4.80 06/25$1.10–$25.20$7.70--
$105.00Aug 21$15.50$18.30$16.90$14.34 06/24$6.10–$16.90$15.5012
$105.00Dec 18$26.40$29.50$27.95$37.00 05/19$15.75–$34.80$27.95--
$110.00Jul 17$10.40$13.00$11.70$7.58 06/26$1.78–$29.60$10.4048
$110.00Dec 18$29.40$32.50$30.95$22.80 06/18$18.40–$38.25$29.40--
$100.00Jul 17$5.50$8.00$6.75$4.00 06/26$0.80–$20.85$5.5032
$100.00Aug 21$13.10$15.00$14.05$11.63 06/24$5.10–$14.05$13.10--
$100.00Sep 18$16.00$18.60$17.30$11.70 06/15$7.35–$26.75$16.00--
$100.00Dec 18$24.20$26.50$25.35$17.70 06/18$13.55–$31.10$24.20--
$115.00Jul 17$13.50$16.20$14.85$8.60 06/25$2.10–$34.00$13.5025
$115.00Aug 21$21.60$24.00$22.80$18.10 06/26$9.90–$22.80$21.60--
$115.00Dec 18$32.50$35.80$34.15$26.04 06/25$20.90–$42.35$32.50--
$95.00Jul 17$3.70$5.90$4.80$4.45 06/24$0.70–$17.60$4.45--
$95.00Dec 18$20.50$23.10$21.80$22.30 06/09$11.95–$27.60$21.80--
$120.00Jul 17$16.90$19.20$18.05$13.95 06/26$3.70–$38.65$16.9034
$120.00Aug 21$24.80$27.50$26.15$16.41 06/22$11.75–$26.15$24.80--
$120.00Dec 18$36.00$38.90$37.45$28.15 06/22$23.45–$46.25$36.00--
$90.00Jul 17$2.35$4.30$3.33$1.80 06/26$0.20–$14.20$2.3512
$90.00Sep 18$11.10$13.70$12.40$7.30 06/25$4.55–$19.55$11.10--
$90.00Dec 18$18.70$21.40$20.05$23.30 06/09$10.20–$24.30$20.05--
$125.00Jul 17$20.90$23.50$22.20$14.30 06/26$5.10–$43.25$20.9019
$125.00Dec 18$39.90$42.50$41.20$31.65 06/18$25.10–$50.45$39.90--
$85.00Jul 17$0.55$2.65$1.60$1.65 06/23$0.48–$10.95$1.60--
$85.00Sep 18$8.30$11.10$9.70$5.61 06/22$3.85–$16.70$8.30--
$85.00Dec 18$15.10$18.00$16.55$20.08 06/09$9.00–$21.55$16.55--
$85.00Aug 21$6.30$9.20$7.75--$7.75–$7.75—$6.301
$130.00Jul 17$25.00$27.60$26.30$17.60 06/26$6.75–$48.05$25.00--
$130.00Aug 21$32.10$34.50$33.30--$33.30–$33.30—$32.109
$80.00Jul 17$0.45$1.35$0.90$0.49 06/25$0.08–$8.15$0.49--
$80.00Aug 21$5.10$6.00$5.55$4.10 06/23$1.98–$5.55$5.1011
$80.00Sep 18$7.10$9.80$8.45$8.60 06/11$3.10–$14.30$8.45--
$80.00Dec 18$13.80$15.20$14.50$11.30 06/24$7.60–$18.65$13.80--
$75.00Jul 17$0.00$1.10$0.55$0.30 06/25$0.05–$5.90$0.30--
$75.00Aug 21$2.80$5.40$4.10$2.30 06/26$1.50–$4.10$2.80--
$75.00Sep 18$4.90$7.60$6.25$4.50 06/17$1.80–$11.35$4.90--
$75.00Dec 18$11.50$12.80$12.15$9.20 06/24$6.05–$16.00$11.50--
$140.00Dec 18$50.60$53.00$51.80$41.80 06/22$33.60–$56.90$50.60--
$70.00Jul 17$0.00$0.55$0.28$0.39 06/24$0.28–$3.90$0.28--
$70.00Aug 21$1.85$3.70$2.78$2.18 06/23$1.40–$2.78$2.18--
$70.00Sep 18$3.50$5.40$4.45$2.80 06/26$1.90–$9.10$3.50--
$70.00Dec 18$8.50$10.90$9.70$7.30 06/24$4.65–$13.30$8.50--
$145.00Dec 18$54.70$57.00$55.85$45.00 06/22$36.70–$55.85$54.70--
$65.00Jul 17$0.00$0.25$0.13$0.15 06/24$0.13–$2.38$0.13--
$65.00Sep 18$2.40$3.90$3.15$2.60 06/23$1.38–$7.15$2.60--
$65.00Dec 18$7.10$9.40$8.25$5.00 06/26$3.88–$11.05$7.10--
$150.00Dec 18$58.30$61.00$59.65$48.60 06/22$39.95–$59.65$58.30--
$60.00Jul 17$0.00$0.05$0.03$0.10 06/16$0.03–$1.80$0.03--
$60.00Sep 18$0.65$3.20$1.93$1.90 06/23$1.45–$4.90$1.90--
$60.00Dec 18$5.00$7.20$6.10$4.10 06/18$3.13–$9.35$5.00--
$55.00Sep 18$0.95$3.40$2.17$2.06 06/25$1.10–$3.90$2.06--
$55.00Dec 18$4.30$5.80$5.05$4.55 06/10$2.32–$6.80$4.55--
$50.00Sep 18$0.00$2.65$1.33$2.24 06/09$0.83–$2.90$1.33--
$50.00Dec 18$2.45$4.40$3.43$2.20 06/22$2.03–$5.20$2.45--
$165.00Sep 18$63.70$66.00$64.85$60.60 06/16$40.75–$64.85$63.70--
$165.00Dec 18$69.90$73.00$71.45$59.00 06/18$50.10–$71.45$69.90--
$45.00Jul 17$0.00$0.10$0.05$0.40 05/29$0.05–$0.38$0.05--
$45.00Sep 18$0.00$2.40$1.20$1.80 05/08$0.48–$2.23$1.20--
$45.00Dec 18$0.85$3.50$2.17$1.75 06/23$1.40–$3.75$1.75--
$170.00Dec 18$74.50$77.00$75.75$62.90 06/18$54.00–$75.75$74.50--
$40.00Sep 18$0.00$2.20$1.10$1.50 05/08$0.48–$1.60$1.10--
$40.00Dec 18$0.50$2.75$1.63$2.50 06/08$1.35–$2.53$1.63--
$35.00Sep 18$0.00$2.20$1.10$0.90 05/08$0.48–$1.38$0.90--
$30.00Sep 18$0.00$2.15$1.08$1.47 05/08$0.57–$1.25$1.08--
$25.00Sep 18$0.00$2.15$1.08$0.75 05/08$0.57–$1.18$0.75--
$22.50Sep 18$0.00$2.15$1.08$0.30 05/06$0.08–$1.15$0.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 725
Total Puts 245
Put/Call Ratio 0.34
Net Difference 480

Prior's Put/Call Breakdown

Total Calls 603
Total Puts 585
Put/Call Ratio 0.97
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 3,618
Total Puts 1,366
Average Put/Call Ratio 0.39
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All